Market EUR / USD
Identifier on Bitstamp: eurusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
1.1004 USD |
2,585,608.2364 EUR |
1.1004 USD |
1.0978 USD |
1.1026 USD |
1.1010 USD |
| 2023-07-10 |
1.0969 USD |
2,144,940.3915 EUR |
1.0962 USD |
1.0942 USD |
1.1004 USD |
1.1004 USD |
| 2023-07-09 |
1.0961 USD |
105,691.0211 EUR |
1.0958 USD |
1.0955 USD |
1.0966 USD |
1.0964 USD |
| 2023-07-08 |
1.0959 USD |
103,055.3802 EUR |
1.0959 USD |
1.0955 USD |
1.0960 USD |
1.0959 USD |
| 2023-07-07 |
1.0905 USD |
2,552,786.9994 EUR |
1.0887 USD |
1.0869 USD |
1.0964 USD |
1.0960 USD |
| 2023-07-06 |
1.0877 USD |
2,385,570.6369 EUR |
1.0853 USD |
1.0837 USD |
1.0902 USD |
1.0887 USD |
| 2023-07-05 |
1.0879 USD |
1,855,343.2766 EUR |
1.0883 USD |
1.0851 USD |
1.0906 USD |
1.0853 USD |
| 2023-07-04 |
1.0907 USD |
1,942,895.2961 EUR |
1.0919 USD |
1.0878 USD |
1.0919 USD |
1.0879 USD |
| 2023-07-03 |
1.0913 USD |
1,956,496.0702 EUR |
1.0915 USD |
1.0885 USD |
1.0937 USD |
1.0920 USD |
| 2023-07-02 |
1.0917 USD |
142,042.0364 EUR |
1.0914 USD |
1.0913 USD |
1.0920 USD |
1.0917 USD |
| 2023-07-01 |
1.0916 USD |
91,481.3941 EUR |
1.0918 USD |
1.0912 USD |
1.0919 USD |
1.0914 USD |
| 2023-06-30 |
1.0884 USD |
2,904,446.4984 EUR |
1.0868 USD |
1.0850 USD |
1.0926 USD |
1.0916 USD |
| 2023-06-29 |
1.0897 USD |
712,561.9291 EUR |
1.0903 USD |
1.0867 USD |
1.0944 USD |
1.0867 USD |
| 2023-06-28 |
1.0933 USD |
1,757,722.1808 EUR |
1.0955 USD |
1.0901 USD |
1.0960 USD |
1.0913 USD |
| 2023-06-27 |
1.0946 USD |
2,370,408.9911 EUR |
1.0913 USD |
1.0907 USD |
1.0975 USD |
1.0955 USD |
| 2023-06-26 |
1.0915 USD |
3,060,668.6041 EUR |
1.0911 USD |
1.0900 USD |
1.0931 USD |
1.0912 USD |
| 2023-06-25 |
1.0907 USD |
360,704.6857 EUR |
1.0901 USD |
1.0900 USD |
1.0913 USD |
1.0910 USD |
| 2023-06-24 |
1.0900 USD |
171,632.5944 EUR |
1.0898 USD |
1.0896 USD |
1.0905 USD |
1.0903 USD |
| 2023-06-23 |
1.0897 USD |
2,334,596.2429 EUR |
1.0963 USD |
1.0872 USD |
1.0966 USD |
1.0898 USD |
| 2023-06-22 |
1.1000 USD |
3,417,168.5092 EUR |
1.1013 USD |
1.0958 USD |
1.1087 USD |
1.0964 USD |
| 2023-06-21 |
1.0954 USD |
4,671,236.1481 EUR |
1.0922 USD |
1.0918 USD |
1.1428 USD |
1.1013 USD |
| 2023-06-20 |
1.0923 USD |
5,208,902.1398 EUR |
1.0923 USD |
1.0898 USD |
1.0955 USD |
1.0928 USD |
| 2023-06-19 |
1.0933 USD |
2,534,138.1577 EUR |
1.0939 USD |
1.0916 USD |
1.0950 USD |
1.0926 USD |
| 2023-06-18 |
1.0939 USD |
525,066.5030 EUR |
1.0939 USD |
1.0935 USD |
1.0944 USD |
1.0939 USD |
| 2023-06-17 |
1.0940 USD |
141,979.6296 EUR |
1.0943 USD |
1.0937 USD |
1.0943 USD |
1.0940 USD |
| 2023-06-16 |
1.0945 USD |
3,107,866.6973 EUR |
1.0947 USD |
1.0922 USD |
1.0970 USD |
1.0943 USD |
| 2023-06-15 |
1.0883 USD |
4,851,798.3228 EUR |
1.0839 USD |
1.0804 USD |
1.0951 USD |
1.0943 USD |
| 2023-06-14 |
1.0827 USD |
3,372,565.3200 EUR |
1.0792 USD |
1.0783 USD |
1.0864 USD |
1.0838 USD |
| 2023-06-13 |
1.0804 USD |
2,893,064.0631 EUR |
1.0769 USD |
1.0766 USD |
1.0823 USD |
1.0793 USD |
| 2023-06-12 |
1.0760 USD |
4,002,817.3703 EUR |
1.0749 USD |
1.0736 USD |
1.0796 USD |
1.0765 USD |
| 2023-06-11 |
1.0740 USD |
864,686.3892 EUR |
1.0722 USD |
1.0720 USD |
1.0752 USD |
1.0749 USD |
| 2023-06-10 |
1.0731 USD |
826,376.8788 EUR |
1.0752 USD |
1.0721 USD |
1.0754 USD |
1.0722 USD |
| 2023-06-09 |
1.0772 USD |
2,382,024.7114 EUR |
1.0784 USD |
1.0746 USD |
1.0786 USD |
1.0752 USD |
| 2023-06-08 |
1.0754 USD |
3,021,846.8817 EUR |
1.0710 USD |
1.0707 USD |
1.0788 USD |
1.0785 USD |
| 2023-06-07 |
1.0707 USD |
1,480,323.4458 EUR |
1.0700 USD |
1.0677 USD |
1.0737 USD |
1.0709 USD |
| 2023-06-06 |
1.0698 USD |
1,061,572.1934 EUR |
1.0710 USD |
1.0669 USD |
1.0730 USD |
1.0699 USD |
| 2023-06-05 |
1.0705 USD |
2,071,672.1697 EUR |
1.0696 USD |
1.0680 USD |
1.0724 USD |
1.0709 USD |
| 2023-06-04 |
1.0708 USD |
229,098.0927 EUR |
1.0707 USD |
1.0696 USD |
1.0713 USD |
1.0696 USD |
| 2023-06-03 |
1.0705 USD |
178,082.8377 EUR |
1.0707 USD |
1.0702 USD |
1.0708 USD |
1.0707 USD |
| 2023-06-02 |
1.0755 USD |
1,967,437.8181 EUR |
1.0758 USD |
1.0704 USD |
1.0776 USD |
1.0707 USD |
| 2023-06-01 |
1.0727 USD |
1,192,355.6068 EUR |
1.0690 USD |
1.0666 USD |
1.0767 USD |
1.0759 USD |
| 2023-05-31 |
1.0677 USD |
1,446,899.3204 EUR |
1.0731 USD |
1.0639 USD |
1.0736 USD |
1.0693 USD |
| 2023-05-30 |
1.0718 USD |
5,578,956.7192 EUR |
1.0712 USD |
1.0680 USD |
1.0747 USD |
1.0739 USD |
| 2023-05-29 |
1.0725 USD |
1,131,640.8125 EUR |
1.0725 USD |
1.0711 USD |
1.0748 USD |
1.0712 USD |
| 2023-05-28 |
1.0734 USD |
1,086,494.6461 EUR |
1.0729 USD |
1.0723 USD |
1.0749 USD |
1.0727 USD |
| 2023-05-27 |
1.0728 USD |
524,536.9403 EUR |
1.0729 USD |
1.0722 USD |
1.0732 USD |
1.0729 USD |
| 2023-05-26 |
1.0733 USD |
1,163,265.7089 EUR |
1.0726 USD |
1.0705 USD |
1.0761 USD |
1.0729 USD |
| 2023-05-25 |
1.0727 USD |
2,197,717.8730 EUR |
1.0758 USD |
1.0711 USD |
1.0759 USD |
1.0725 USD |
| 2023-05-24 |
1.0768 USD |
1,038,434.1435 EUR |
1.0773 USD |
1.0745 USD |
1.0802 USD |
1.0757 USD |
| 2023-05-23 |
1.0788 USD |
2,484,593.1478 EUR |
1.0815 USD |
1.0764 USD |
1.0822 USD |
1.0774 USD |